iShares Floating Rate Bond (FLOT)

FLOT
🏛️ Estados Unidos →
51.08
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 51.04 51.08 51.04 51.08 1.4M
2025-09-25 51.02 51.02 51.01 51.02 2.2M
2025-09-24 51.02 51.03 51.02 51.03 1.9M
2025-09-23 51.01 51.02 51.00 51.02 1.3M
2025-09-22 51.01 51.01 51.00 51.01 1.6M
2025-09-19 51.00 51.01 50.99 51.00 0.8M
2025-09-18 50.98 50.99 50.97 50.99 2.0M
2025-09-17 50.98 50.98 50.95 50.97 1.8M
2025-09-16 50.98 50.99 50.95 50.97 2.4M
2025-09-15 50.98 50.98 50.96 50.98 1.1M
2025-09-12 50.94 50.97 50.92 50.97 2.1M
2025-09-11 50.93 50.93 50.91 50.92 1.7M
2025-09-10 50.90 50.92 50.90 50.92 2.2M
2025-09-09 50.89 50.91 50.87 50.89 1.5M
2025-09-08 50.90 50.91 50.88 50.89 2.3M
2025-09-05 50.89 50.89 50.87 50.88 1.7M
2025-09-04 50.88 50.89 50.87 50.88 0.9M
2025-09-03 50.87 50.88 50.86 50.88 2.1M
2025-09-02 50.86 50.87 50.83 50.85 1.4M
2025-08-29 51.05 51.07 51.01 51.05 2.7M
2025-08-28 51.05 51.06 51.03 51.04 0.7M
2025-08-27 51.06 51.06 51.04 51.05 0.6M
2025-08-26 51.06 51.07 51.03 51.03 1.3M
2025-08-25 51.05 51.07 51.05 51.07 0.8M
2025-08-22 51.05 51.07 51.04 51.05 1.8M
2025-08-21 51.02 51.04 51.02 51.03 0.8M
2025-08-20 51.02 51.04 51.00 51.04 1.6M
2025-08-19 51.00 51.02 51.00 51.01 1.0M
2025-08-18 51.00 51.01 50.99 51.01 0.6M
2025-08-15 50.99 51.00 50.98 51.00 0.6M
2025-08-14 50.97 50.98 50.97 50.98 0.6M
2025-08-13 50.97 50.97 50.95 50.97 1.4M
2025-08-12 50.97 50.97 50.95 50.95 0.8M
2025-08-11 50.96 50.97 50.94 50.96 0.8M
2025-08-08 50.93 50.95 50.91 50.95 0.9M
2025-08-07 50.90 50.91 50.89 50.91 1.8M
2025-08-06 50.89 50.90 50.88 50.90 0.8M
2025-08-05 50.88 50.88 50.86 50.86 1.8M
2025-08-04 50.88 50.88 50.87 50.87 1.1M
2025-08-01 50.86 50.89 50.85 50.86 4.4M
2025-07-31 51.08 51.09 51.04 51.04 1.9M
2025-07-30 51.07 51.08 51.07 51.08 1.1M
2025-07-29 51.09 51.09 51.06 51.06 1.5M
2025-07-28 51.07 51.08 51.07 51.08 1.5M
2025-07-25 51.07 51.07 51.05 51.07 2.4M
2025-07-24 51.05 51.05 51.04 51.05 1.1M
2025-07-23 51.03 51.04 51.02 51.04 1.1M
2025-07-22 51.01 51.02 51.00 51.02 0.9M
2025-07-21 51.01 51.02 51.00 51.00 0.8M
2025-07-18 51.01 51.01 51.00 51.00 1.1M
2025-07-17 50.97 50.99 50.96 50.99 1.6M
2025-07-16 50.97 50.97 50.96 50.97 0.9M
2025-07-15 50.96 50.97 50.95 50.96 0.9M
2025-07-14 50.95 50.96 50.94 50.95 0.9M
2025-07-11 50.94 50.95 50.94 50.95 0.8M
2025-07-10 50.92 50.94 50.92 50.93 1.4M
2025-07-09 50.90 50.93 50.89 50.92 2.5M
2025-07-08 50.89 50.90 50.88 50.88 1.1M
2025-07-07 50.88 50.90 50.87 50.87 1.5M
2025-07-03 50.86 50.88 50.85 50.88 1.5M
2025-07-02 50.83 50.84 50.82 50.83 1.1M
2025-07-01 50.83 50.83 50.81 50.82 2.2M
2025-06-30 51.01 51.03 51.01 51.02 1.5M
2025-06-27 51.01 51.02 51.00 51.01 0.7M
2025-06-26 50.99 51.01 50.98 50.99 1.2M
2025-06-25 50.97 50.98 50.96 50.97 0.8M
2025-06-24 50.96 50.97 50.95 50.96 1.3M
2025-06-23 50.95 50.95 50.94 50.95 1.0M
2025-06-20 50.92 50.94 50.92 50.94 0.6M
2025-06-18 50.92 50.92 50.90 50.90 0.8M
2025-06-17 50.91 50.92 50.90 50.91 0.7M
2025-06-16 50.89 50.91 50.88 50.90 0.9M
2025-06-13 50.88 50.89 50.87 50.88 0.7M
2025-06-12 50.87 50.88 50.86 50.88 0.9M
2025-06-11 50.85 50.86 50.85 50.86 0.8M
2025-06-10 50.84 50.86 50.84 50.85 0.7M
2025-06-09 50.83 50.84 50.83 50.84 1.0M
2025-06-06 50.83 50.84 50.82 50.83 1.2M
2025-06-05 50.82 50.82 50.80 50.81 1.3M
2025-06-04 50.81 50.83 50.81 50.82 1.4M
2025-06-03 50.79 50.81 50.79 50.81 1.0M
2025-06-02 50.78 50.80 50.77 50.79 1.8M
2025-05-30 50.98 50.99 50.97 50.97 1.5M
2025-05-29 50.98 50.98 50.96 50.96 0.9M
2025-05-28 50.97 50.98 50.96 50.96 1.3M
2025-05-27 50.95 50.97 50.94 50.97 1.4M
2025-05-23 50.92 50.94 50.91 50.92 0.9M
2025-05-22 50.91 50.91 50.89 50.90 1.2M
2025-05-21 50.90 50.92 50.89 50.89 0.9M
2025-05-20 50.92 50.92 50.89 50.89 2.0M
2025-05-19 50.89 50.92 50.89 50.90 1.2M
2025-05-16 50.88 50.91 50.86 50.90 1.4M
2025-05-15 50.84 50.86 50.83 50.86 0.9M
2025-05-14 50.86 50.86 50.83 50.83 1.3M
2025-05-13 50.81 50.87 50.81 50.86 2.8M
2025-05-12 50.80 50.83 50.79 50.80 1.8M
2025-05-09 50.78 50.79 50.76 50.76 0.9M
2025-05-08 50.78 50.79 50.76 50.76 2.3M
2025-05-07 50.76 50.77 50.74 50.75 1.0M
2025-05-06 50.74 50.76 50.73 50.74 1.3M
2025-05-05 50.75 50.77 50.72 50.73 1.1M
2025-05-02 50.75 50.76 50.73 50.74 1.4M
2025-05-01 50.74 50.75 50.69 50.70 1.8M
2025-04-30 50.90 50.92 50.87 50.92 1.4M
2025-04-29 50.89 50.92 50.87 50.92 1.0M
2025-04-28 50.88 50.89 50.84 50.89 1.9M
2025-04-25 50.88 50.89 50.85 50.88 0.8M
2025-04-24 50.84 50.87 50.83 50.87 1.4M
2025-04-23 50.87 50.88 50.80 50.83 1.3M
2025-04-22 50.74 50.80 50.72 50.80 1.4M
2025-04-21 50.75 50.77 50.66 50.68 1.6M
2025-04-17 50.76 50.79 50.74 50.76 2.2M
2025-04-16 50.70 50.74 50.68 50.73 3.0M
2025-04-15 50.56 50.72 50.54 50.69 2.4M
2025-04-14 50.40 50.56 50.40 50.54 2.2M
2025-04-11 50.23 50.46 50.12 50.35 3.9M
2025-04-10 50.58 50.58 50.19 50.31 4.0M
2025-04-09 50.12 50.67 50.07 50.64 5.1M
2025-04-08 50.67 50.70 50.12 50.17 4.9M
2025-04-07 49.83 50.38 49.75 50.31 7.9M
2025-04-04 50.70 51.34 50.02 50.10 8.7M
2025-04-03 50.84 50.86 50.80 50.83 3.7M
2025-04-02 50.86 50.90 50.86 50.90 1.2M
2025-04-01 50.85 50.88 50.84 50.88 1.6M
2025-03-31 51.05 51.06 51.03 51.05 1.8M
2025-03-28 51.05 51.05 51.04 51.05 1.1M
2025-03-27 51.03 51.04 51.03 51.04 0.9M
2025-03-26 51.04 51.05 51.02 51.03 1.1M
2025-03-25 51.03 51.04 51.02 51.02 0.9M
2025-03-24 51.01 51.05 51.01 51.03 1.3M
2025-03-21 50.99 51.02 50.99 51.01 1.1M
2025-03-20 51.00 51.00 50.97 50.98 1.1M
2025-03-19 50.99 51.00 50.98 50.99 0.9M
2025-03-18 50.97 50.99 50.96 50.98 0.9M
2025-03-17 50.96 50.98 50.96 50.97 1.2M
2025-03-14 50.93 50.97 50.93 50.97 1.5M
2025-03-13 50.95 50.95 50.92 50.92 2.4M
2025-03-12 50.95 50.96 50.93 50.94 1.2M
2025-03-11 50.96 50.99 50.93 50.94 4.5M
2025-03-10 50.96 50.97 50.94 50.94 2.1M
2025-03-07 50.92 50.96 50.91 50.96 2.1M
2025-03-06 50.91 50.91 50.89 50.91 2.2M
2025-03-05 50.87 50.91 50.87 50.91 1.7M
2025-03-04 50.93 50.93 50.84 50.87 2.6M
2025-03-03 50.91 50.92 50.89 50.91 2.0M
2025-02-28 51.08 51.10 51.07 51.09 1.5M
2025-02-27 51.06 51.08 51.06 51.06 2.4M
2025-02-26 51.08 51.08 51.05 51.06 1.4M
2025-02-25 51.06 51.08 51.05 51.07 1.9M
2025-02-24 51.06 51.07 51.05 51.05 1.6M
2025-02-21 51.05 51.05 51.04 51.05 0.9M
2025-02-20 51.04 51.06 51.02 51.04 2.1M
2025-02-19 51.03 51.04 51.02 51.04 1.0M
2025-02-18 51.03 51.04 51.01 51.02 1.3M
2025-02-14 51.00 51.02 51.00 51.01 1.0M
2025-02-13 50.97 50.99 50.96 50.99 1.1M
2025-02-12 50.96 50.96 50.95 50.96 1.3M
2025-02-11 50.96 50.96 50.95 50.96 1.5M
2025-02-10 50.96 50.97 50.94 50.94 1.9M
2025-02-07 50.96 50.96 50.95 50.95 1.3M
2025-02-06 50.94 50.96 50.93 50.94 1.7M
2025-02-05 50.94 50.95 50.92 50.92 2.9M
2025-02-04 50.91 50.94 50.90 50.92 1.5M
2025-02-03 50.89 50.91 50.86 50.90 2.2M
2025-01-31 51.10 51.11 51.08 51.08 1.7M
2025-01-30 51.06 51.10 51.06 51.09 1.2M
2025-01-29 51.06 51.07 51.04 51.04 1.0M
2025-01-28 51.06 51.06 51.04 51.06 1.1M
2025-01-27 51.05 51.05 51.01 51.04 1.9M
2025-01-24 51.04 51.05 51.03 51.03 1.2M
2025-01-23 51.03 51.03 51.01 51.03 1.5M
2025-01-22 51.03 51.03 51.01 51.01 1.8M
2025-01-21 51.01 51.03 51.01 51.01 2.2M
2025-01-17 51.01 51.03 51.00 51.00 1.5M
2025-01-16 51.02 51.02 50.99 51.00 2.2M
2025-01-15 51.00 51.02 50.99 51.00 2.4M
2025-01-14 50.98 50.99 50.97 50.98 2.6M
2025-01-13 50.96 50.98 50.95 50.97 1.7M
2025-01-10 50.94 50.97 50.94 50.95 3.5M
2025-01-08 50.95 50.95 50.93 50.94 2.3M
2025-01-07 50.91 50.94 50.91 50.93 1.5M
2025-01-06 50.90 50.92 50.90 50.91 1.3M
2025-01-03 50.91 50.91 50.89 50.91 1.5M
2025-01-02 50.89 50.90 50.87 50.90 2.9M